The Lottery Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.270 | 5.330 | 5.225 | 5.240 | 5.240 | 9,290,278 |
| 2026-10-15 | 5.290 | 5.330 | 5.230 | 5.270 | 5.270 | 10,734,774 |
| 2026-10-14 | 5.220 | 5.280 | 5.170 | 5.230 | 5.230 | 12,032,774 |
| 2026-10-13 | 5.100 | 5.240 | 5.100 | 5.220 | 5.220 | 7,392,424 |
| 2026-10-12 | 5.180 | 5.180 | 5.100 | 5.110 | 5.110 | 7,188,722 |
| 2026-10-09 | 5.040 | 5.215 | 5.030 | 5.190 | 5.190 | 18,601,044 |
| 2026-10-08 | 4.820 | 4.960 | 4.790 | 4.960 | 4.960 | 14,210,651 |
| 2026-10-07 | 4.720 | 4.780 | 4.700 | 4.780 | 4.780 | 17,922,996 |
| 2026-10-06 | 4.780 | 4.820 | 4.720 | 4.720 | 4.720 | 9,595,254 |
| 2026-10-05 | 4.850 | 4.880 | 4.770 | 4.770 | 4.770 | 8,846,016 |
| 2026-10-02 | 4.870 | 4.900 | 4.830 | 4.860 | 4.860 | 9,509,117 |
| 2026-10-01 | 4.880 | 4.890 | 4.800 | 4.870 | 4.870 | 10,026,617 |
| 2026-09-30 | 4.780 | 4.900 | 4.780 | 4.870 | 4.870 | 9,820,312 |
| 2026-09-29 | 4.800 | 4.840 | 4.750 | 4.780 | 4.780 | 9,205,917 |
| 2026-09-28 | 4.810 | 4.835 | 4.750 | 4.780 | 4.780 | 8,658,729 |
| 2026-09-25 | 4.860 | 4.900 | 4.810 | 4.810 | 4.810 | 7,779,126 |
| 2026-09-24 | 4.830 | 4.905 | 4.810 | 4.890 | 4.890 | 8,339,556 |
| 2026-09-23 | 4.830 | 4.910 | 4.810 | 4.900 | 4.900 | 11,063,265 |
| 2026-09-22 | 4.800 | 4.860 | 4.790 | 4.840 | 4.840 | 8,972,046 |
| 2026-09-21 | 4.760 | 4.810 | 4.750 | 4.790 | 4.790 | 7,861,487 |
| 2026-09-18 | 4.840 | 4.860 | 4.760 | 4.800 | 4.800 | 27,233,948 |
| 2026-09-17 | 4.980 | 4.980 | 4.830 | 4.840 | 4.840 | 12,923,842 |
| 2026-09-16 | 4.840 | 4.900 | 4.805 | 4.820 | 4.820 | 12,594,097 |
| 2026-09-15 | 4.860 | 4.900 | 4.820 | 4.860 | 4.860 | 11,985,620 |
| 2026-09-14 | 4.830 | 4.860 | 4.780 | 4.800 | 4.800 | 11,463,666 |
| 2026-09-11 | 4.900 | 4.900 | 4.810 | 4.810 | 4.810 | 7,674,177 |
| 2026-09-10 | 4.830 | 4.875 | 4.780 | 4.870 | 4.870 | 8,924,515 |
| 2026-09-09 | 4.900 | 4.915 | 4.850 | 4.850 | 4.850 | 19,985,303 |
| 2026-09-08 | 5.020 | 5.030 | 4.930 | 4.930 | 4.930 | 10,010,924 |
| 2026-09-07 | 4.990 | 5.040 | 4.950 | 5.000 | 5.000 | 6,529,894 |
| 2026-09-04 | 5.000 | 5.020 | 4.950 | 4.990 | 4.990 | 6,147,442 |
| 2026-09-03 | 4.950 | 5.000 | 4.900 | 4.980 | 4.980 | 6,865,016 |
| 2026-09-02 | 4.980 | 5.000 | 4.920 | 4.960 | 4.960 | 11,153,150 |
| 2026-09-01 | 4.990 | 5.020 | 4.940 | 4.980 | 4.980 | 7,648,163 |
| 2026-08-31 | 5.100 | 5.100 | 4.990 | 4.990 | 4.990 | 11,088,855 |
| 2026-08-28 | 5.040 | 5.080 | 5.015 | 5.060 | 5.060 | 7,227,482 |
| 2026-08-27 | 5.190 | 5.190 | 5.030 | 5.050 | 5.050 | 7,087,903 |
| 2026-08-26 | 5.060 | 5.130 | 5.020 | 5.130 | 5.130 | 9,489,967 |
| 2026-08-25 | 5.130 | 5.180 | 5.100 | 5.160 | 5.075 | 6,220,600 |
| 2026-08-24 | 5.160 | 5.200 | 5.090 | 5.090 | 5.006 | 6,942,684 |
| 2026-08-21 | 5.200 | 5.230 | 5.140 | 5.200 | 5.114 | 10,007,869 |
| 2026-08-20 | 5.190 | 5.400 | 5.180 | 5.200 | 5.114 | 11,464,410 |
| 2026-08-19 | 5.320 | 5.560 | 5.280 | 5.360 | 5.272 | 11,541,913 |
| 2026-08-18 | 5.330 | 5.360 | 5.230 | 5.310 | 5.223 | 2,745,135 |
| 2026-08-17 | 5.350 | 5.390 | 5.330 | 5.360 | 5.272 | 3,585,925 |
| 2026-08-14 | 5.430 | 5.440 | 5.340 | 5.380 | 5.291 | 3,114,587 |
| 2026-08-13 | 5.450 | 5.450 | 5.370 | 5.410 | 5.321 | 2,451,776 |
| 2026-08-12 | 5.450 | 5.450 | 5.370 | 5.430 | 5.341 | 3,574,469 |
| 2026-08-11 | 5.420 | 5.450 | 5.385 | 5.450 | 5.360 | 2,865,694 |
| 2026-08-10 | 5.410 | 5.460 | 5.405 | 5.440 | 5.350 | 2,341,212 |
| 2026-08-07 | 5.440 | 5.480 | 5.400 | 5.460 | 5.370 | 2,877,933 |
| 2026-08-06 | 5.410 | 5.470 | 5.370 | 5.440 | 5.350 | 2,365,609 |
| 2026-08-05 | 5.420 | 5.460 | 5.365 | 5.400 | 5.311 | 4,487,038 |
| 2026-08-04 | 5.420 | 5.565 | 5.400 | 5.400 | 5.311 | 5,218,517 |
| 2026-08-03 | 5.590 | 5.610 | 5.540 | 5.600 | 5.508 | 1,830,537 |
| 2026-07-31 | 5.640 | 5.655 | 5.540 | 5.590 | 5.498 | 4,694,847 |
| 2026-07-30 | 5.690 | 5.690 | 5.590 | 5.620 | 5.527 | 2,884,652 |
| 2026-07-29 | 5.580 | 5.690 | 5.465 | 5.680 | 5.586 | 3,394,463 |
| 2026-07-28 | 5.480 | 5.590 | 5.460 | 5.580 | 5.488 | 3,699,688 |
| 2026-07-27 | 5.520 | 5.545 | 5.370 | 5.430 | 5.341 | 3,656,667 |
Page 1 of 5 · 253 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-26 | 0.0850 AUD |
| 2026-02-25 | 0.0800 AUD |
| 2025-08-27 | 0.0850 AUD |
| 2025-02-26 | 0.0800 AUD |
| 2024-08-28 | 0.1050 AUD |
| 2024-02-28 | 0.0800 AUD |
| 2023-08-29 | 0.0600 AUD |
| 2023-03-01 | 0.0900 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.